VBG Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 279.50 | 279.50 | 273.00 | 277.50 | 259.82 | 52,108 |
| 2024-02-28 | 284.00 | 284.00 | 278.50 | 279.50 | 261.69 | 21,485 |
| 2024-02-27 | 285.00 | 285.00 | 281.50 | 284.00 | 265.90 | 34,682 |
| 2024-02-26 | 279.50 | 285.00 | 278.50 | 285.00 | 266.84 | 40,134 |
| 2024-02-23 | 279.00 | 280.00 | 276.00 | 279.00 | 261.22 | 24,880 |
| 2024-02-22 | 278.00 | 282.50 | 273.00 | 278.00 | 260.28 | 72,611 |
| 2024-02-21 | 279.00 | 281.00 | 270.00 | 278.00 | 260.28 | 73,181 |
| 2024-02-20 | 268.50 | 283.00 | 255.50 | 278.50 | 260.75 | 189,936 |
| 2024-02-19 | 260.00 | 266.00 | 254.00 | 265.00 | 248.11 | 48,596 |
| 2024-02-16 | 258.00 | 260.00 | 255.00 | 259.50 | 242.96 | 27,096 |
| 2024-02-15 | 261.00 | 261.00 | 254.00 | 257.50 | 241.09 | 34,488 |
| 2024-02-14 | 254.00 | 262.00 | 254.00 | 261.00 | 244.37 | 30,605 |
| 2024-02-13 | 264.50 | 264.50 | 252.50 | 257.50 | 241.09 | 42,436 |
| 2024-02-12 | 264.50 | 268.00 | 261.00 | 264.00 | 247.18 | 35,279 |
| 2024-02-09 | 262.50 | 267.00 | 259.00 | 264.00 | 247.18 | 23,018 |
| 2024-02-08 | 263.00 | 268.00 | 260.50 | 262.50 | 245.77 | 22,928 |
| 2024-02-07 | 259.00 | 264.50 | 259.00 | 261.00 | 244.37 | 34,524 |
| 2024-02-06 | 253.50 | 261.00 | 253.00 | 260.50 | 243.90 | 17,488 |
| 2024-02-05 | 258.50 | 258.50 | 252.00 | 252.50 | 236.41 | 17,804 |
| 2024-02-02 | 253.00 | 261.00 | 253.00 | 257.00 | 240.62 | 24,633 |
| 2024-02-01 | 250.00 | 257.50 | 250.00 | 253.00 | 236.88 | 29,051 |
| 2024-01-31 | 254.50 | 258.00 | 253.00 | 256.50 | 240.15 | 19,076 |
| 2024-01-30 | 248.00 | 254.50 | 247.50 | 254.50 | 238.28 | 21,035 |
| 2024-01-29 | 250.50 | 252.50 | 245.00 | 248.00 | 232.20 | 23,226 |
| 2024-01-26 | 249.00 | 252.00 | 247.00 | 251.50 | 235.47 | 17,254 |
| 2024-01-25 | 245.50 | 250.50 | 244.50 | 249.00 | 233.13 | 13,343 |
| 2024-01-24 | 244.00 | 247.00 | 243.00 | 245.50 | 229.85 | 19,987 |
| 2024-01-23 | 248.00 | 248.00 | 243.00 | 243.50 | 227.98 | 21,102 |
| 2024-01-22 | 242.50 | 249.00 | 242.50 | 246.00 | 230.32 | 36,179 |
| 2024-01-19 | 246.50 | 248.00 | 241.00 | 241.00 | 225.64 | 18,187 |
| 2024-01-18 | 240.00 | 250.50 | 238.50 | 246.50 | 230.79 | 38,746 |
| 2024-01-17 | 238.50 | 240.50 | 236.50 | 240.00 | 224.70 | 24,231 |
| 2024-01-16 | 243.50 | 243.50 | 238.00 | 241.00 | 225.64 | 32,702 |
| 2024-01-15 | 251.00 | 251.00 | 243.00 | 243.50 | 227.98 | 41,113 |
| 2024-01-12 | 249.00 | 254.50 | 249.00 | 250.00 | 234.07 | 24,874 |
| 2024-01-11 | 250.00 | 252.50 | 248.50 | 249.00 | 233.13 | 18,870 |
| 2024-01-10 | 249.50 | 252.50 | 248.50 | 248.50 | 232.66 | 15,394 |
| 2024-01-09 | 247.50 | 250.50 | 246.00 | 249.50 | 233.60 | 32,235 |
| 2024-01-08 | 246.50 | 248.00 | 244.00 | 246.50 | 230.79 | 23,307 |
| 2024-01-05 | 250.00 | 250.00 | 244.00 | 246.00 | 230.32 | 13,023 |
| 2024-01-04 | 244.50 | 250.50 | 243.50 | 250.50 | 234.54 | 29,868 |
| 2024-01-03 | 249.50 | 249.50 | 242.00 | 243.50 | 227.98 | 31,147 |
| 2024-01-02 | 245.00 | 249.50 | 243.00 | 249.50 | 233.60 | 29,642 |
| 2023-12-29 | 244.50 | 246.50 | 243.00 | 243.00 | 227.51 | 13,653 |
| 2023-12-28 | 242.00 | 247.50 | 242.00 | 244.00 | 228.45 | 40,826 |
| 2023-12-27 | 244.00 | 244.50 | 241.00 | 241.50 | 226.11 | 27,799 |
| 2023-12-22 | 232.50 | 244.00 | 231.50 | 244.00 | 228.45 | 52,406 |
| 2023-12-21 | 231.00 | 233.50 | 229.00 | 232.00 | 217.21 | 25,389 |
| 2023-12-20 | 239.00 | 239.00 | 231.00 | 231.00 | 216.28 | 20,072 |
| 2023-12-19 | 232.00 | 239.00 | 231.50 | 239.00 | 223.77 | 28,713 |
| 2023-12-18 | 233.00 | 235.00 | 230.50 | 232.00 | 217.21 | 25,241 |
| 2023-12-15 | 226.00 | 233.50 | 224.00 | 233.00 | 218.15 | 48,004 |
| 2023-12-14 | 225.50 | 228.00 | 222.00 | 224.50 | 210.19 | 52,291 |
| 2023-12-13 | 223.50 | 227.00 | 221.50 | 223.00 | 208.79 | 59,279 |
| 2023-12-12 | 229.00 | 230.00 | 222.50 | 223.50 | 209.26 | 90,641 |
| 2023-12-11 | 233.00 | 236.00 | 227.00 | 229.00 | 214.41 | 52,868 |
| 2023-12-08 | 233.50 | 238.00 | 231.00 | 233.00 | 218.15 | 67,849 |
| 2023-12-07 | 236.00 | 238.50 | 231.50 | 233.50 | 218.62 | 55,122 |
| 2023-12-06 | 232.50 | 234.50 | 230.00 | 233.00 | 218.15 | 41,674 |
| 2023-12-05 | 234.50 | 234.50 | 230.50 | 232.00 | 217.21 | 46,223 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-13 | 7.2500 SEK |
| 2025-05-14 | 7.2500 SEK |
| 2024-05-03 | 7.0000 SEK |
| 2023-04-28 | 5.5000 SEK |
| 2022-05-05 | 5.0000 SEK |
| 2021-04-30 | 4.5000 SEK |
| 2020-04-29 | 48.2169 SEK |
| 2019-04-25 | 4.5000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.